Skip to main content
CONVUM Ltd. (TYO:6265)
Japan flag Japan · Delayed Price · Currency is JPY
3,005.00
+5.00 (0.17%)
Apr 30, 2026, 2:39 PM JST

CONVUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262,970.003,005.002,970.003,005.003,005.000.17%300
Apr 28, 20263,030.003,095.002,983.003,000.003,000.00-0.66%1,900
Apr 27, 20262,977.003,020.002,971.003,020.003,020.002.90%1,900
Apr 24, 20262,878.002,935.002,878.002,935.002,935.001.42%500
Apr 23, 20262,800.002,950.002,800.002,894.002,894.003.36%3,700
Apr 22, 20262,703.002,800.002,703.002,800.002,800.003.59%3,100
Apr 21, 20262,705.002,705.002,703.002,703.002,703.00-0.11%200
Apr 20, 20262,703.002,710.002,703.002,706.002,706.00-400
Apr 17, 20262,705.002,706.002,705.002,706.002,706.00-400
Apr 16, 20262,694.002,729.002,694.002,706.002,706.000.71%300
Apr 15, 20262,740.002,740.002,687.002,687.002,687.000.26%600
Apr 14, 20262,682.002,682.002,680.002,680.002,680.00-300
Apr 13, 20262,705.002,705.002,680.002,680.002,680.00-0.92%2,100
Apr 10, 20262,700.002,721.002,700.002,705.002,705.000.19%4,800
Apr 9, 20262,717.002,717.002,700.002,700.002,700.00-0.11%300
Apr 8, 20262,704.002,704.002,703.002,703.002,703.000.07%200
Apr 7, 20262,701.002,701.002,701.002,701.002,701.00-100
Apr 6, 20262,700.002,743.002,700.002,701.002,701.000.67%700
Apr 3, 20262,684.002,684.002,683.002,683.002,683.00-0.07%200
Apr 2, 20262,685.002,685.002,685.002,685.002,685.00-45,700
Mar 31, 20262,685.002,685.002,685.002,685.002,685.000.37%500
Mar 25, 20262,675.002,675.002,675.002,675.002,675.00-0.93%300
Mar 24, 20262,658.002,700.002,658.002,700.002,700.001.89%1,600
Mar 23, 20262,700.002,700.002,650.002,650.002,650.00-2.21%1,500
Mar 19, 20262,712.002,712.002,703.002,710.002,710.00-0.11%1,000
Mar 18, 20262,747.002,749.002,713.002,713.002,713.00-0.95%400
Mar 17, 20262,748.002,748.002,739.002,739.002,739.00-200
Mar 16, 20262,674.002,739.002,674.002,739.002,739.002.78%1,500
Mar 13, 20262,715.002,715.002,665.002,665.002,665.00-1.88%2,200
Mar 11, 20262,644.002,750.002,644.002,716.002,716.002.37%900
Mar 9, 20262,685.002,685.002,653.002,653.002,653.00-1.19%800
Mar 6, 20262,745.002,750.002,685.002,685.002,685.00-2.01%1,300
Mar 5, 20262,645.002,743.002,645.002,740.002,740.005.26%1,200
Mar 4, 20262,731.002,731.002,603.002,603.002,603.00-2.91%1,800
Mar 3, 20262,671.002,709.002,653.002,681.002,681.000.22%2,500
Mar 2, 20262,724.002,724.002,663.002,675.002,675.00-3.43%800
Feb 27, 20262,710.002,770.002,710.002,770.002,770.002.21%10,800
Feb 26, 20262,700.002,710.002,700.002,710.002,710.000.82%1,800
Feb 25, 20262,766.002,780.002,614.002,688.002,688.00-1.03%1,500
Feb 24, 20262,680.002,760.002,680.002,716.002,716.001.57%800
Feb 20, 20262,643.002,674.002,630.002,674.002,674.000.79%1,600
Feb 19, 20262,600.002,670.002,600.002,653.002,653.002.04%1,800
Feb 18, 20262,547.002,600.002,546.002,600.002,600.001.76%2,700
Feb 17, 20262,549.002,555.002,531.002,555.002,555.002.24%1,200
Feb 16, 20262,574.002,574.002,499.002,499.002,499.00-1.46%2,100
Feb 13, 20262,568.002,570.002,536.002,536.002,536.00-1.25%1,000
Feb 12, 20262,568.002,568.002,568.002,568.002,568.001.90%100
Feb 6, 20262,480.002,520.002,480.002,520.002,520.001.61%600
Feb 4, 20262,474.002,480.002,474.002,480.002,480.00-200
Feb 3, 20262,485.002,486.002,480.002,480.002,480.00-0.20%1,000
Feb 2, 20262,486.002,488.002,485.002,485.002,485.00-0.24%600
Jan 30, 20262,493.002,493.002,491.002,491.002,491.00-0.16%200
Jan 29, 20262,501.002,501.002,486.002,495.002,495.00-0.24%1,300
Jan 28, 20262,500.002,501.002,500.002,501.002,501.00-0.08%600
Jan 27, 20262,506.002,506.002,503.002,503.002,503.00-0.04%300
Jan 26, 20262,514.002,514.002,504.002,504.002,504.00-0.56%300
Jan 23, 20262,513.002,518.002,505.002,518.002,518.001.08%900
Jan 22, 20262,553.002,553.002,460.002,491.002,491.00-3.00%1,200
Jan 21, 20262,513.002,568.002,505.002,568.002,568.001.50%1,000
Jan 20, 20262,558.002,558.002,520.002,530.002,530.000.76%700
Jan 19, 20262,572.002,572.002,511.002,511.002,511.00-2.37%1,300
Jan 16, 20262,506.002,587.002,506.002,572.002,572.002.63%2,300
Jan 15, 20262,478.002,550.002,478.002,506.002,506.001.87%4,300
Jan 14, 20262,450.002,460.002,426.002,460.002,460.002.12%800
Jan 13, 20262,371.002,434.002,371.002,409.002,409.001.65%2,700
Jan 9, 20262,352.002,370.002,352.002,370.002,370.000.81%1,100
Jan 8, 20262,349.002,351.002,349.002,351.002,351.00-1.18%700
Jan 7, 20262,370.002,379.002,345.002,379.002,379.001.45%800
Jan 6, 20262,336.002,379.002,336.002,345.002,345.00-0.76%57,100
Jan 5, 20262,327.002,363.002,327.002,363.002,363.00-0.46%300
Dec 29, 20252,376.002,399.002,374.002,374.002,374.000.98%600
Dec 26, 20252,351.002,351.002,350.002,351.002,326.00-500
Dec 25, 20252,355.002,375.002,336.002,351.002,326.00-0.38%1,200
Dec 24, 20252,361.002,390.002,360.002,360.002,334.90-1.67%900
Dec 23, 20252,379.002,400.002,335.002,400.002,374.480.84%2,300
Dec 22, 20252,325.002,380.002,320.002,380.002,354.692.85%1,200
Dec 19, 20252,345.002,347.002,314.002,314.002,289.39-0.26%6,500
Dec 18, 20252,364.002,364.002,306.002,320.002,295.33-1.90%2,000
Dec 17, 20252,373.002,373.002,365.002,365.002,339.85-0.34%400
Dec 16, 20252,380.002,380.002,373.002,373.002,347.77-0.50%400
Dec 15, 20252,382.002,385.002,365.002,385.002,359.640.93%2,000
Dec 12, 20252,388.002,388.002,363.002,363.002,337.870.77%300
Dec 11, 20252,400.002,400.002,314.002,345.002,320.06-0.21%1,700
Dec 10, 20252,391.002,400.002,350.002,350.002,325.010.38%1,000
Dec 9, 20252,380.002,380.002,341.002,341.002,316.11-1.01%300
Dec 5, 20252,358.002,380.002,358.002,365.002,339.85-0.63%1,000
Dec 4, 20252,430.002,431.002,380.002,380.002,354.692.15%7,600
Dec 3, 20252,377.002,377.002,330.002,330.002,305.22-0.60%500
Dec 2, 20252,344.002,344.002,344.002,344.002,319.070.99%100
Dec 1, 20252,322.002,322.002,321.002,321.002,296.32-0.04%400
Nov 28, 20252,321.002,322.002,321.002,322.002,297.310.35%500
Nov 27, 20252,300.002,314.002,300.002,314.002,289.39-0.77%600
Nov 26, 20252,300.002,350.002,300.002,332.002,307.20-0.64%900
Nov 25, 20252,374.002,374.002,347.002,347.002,322.04-1.63%1,700
Nov 20, 20252,372.002,386.002,350.002,386.002,360.634.51%9,900
Nov 19, 20252,300.002,300.002,283.002,283.002,258.72-0.74%900
Nov 18, 20252,326.002,326.002,300.002,300.002,275.54-2.29%1,100
Nov 17, 20252,374.002,375.002,349.002,354.002,328.97-1.05%1,000
Nov 14, 20252,315.002,379.002,315.002,379.002,353.700.81%800
Nov 12, 20252,376.002,376.002,340.002,360.002,334.90-0.84%300